Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 133.30
+1.10 (0.83%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | - | 1.49% | - |
| Jun 2, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 131.34 | -2.90% | - |
| Jun 1, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 135.27 | -0.98% | - |
| May 29, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 136.61 | 0.29% | - |
| May 28, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.21 | 0.51% | - |
| May 27, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 135.51 | -0.94% | - |
| May 26, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 136.81 | -0.33% | - |
| May 25, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 137.25 | 1.17% | - |
| May 22, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 135.66 | -0.36% | 13 |
| May 21, 2026 | 135.10 | 137.05 | 135.10 | 137.05 | 136.16 | 3.87% | 13 |
| May 20, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.09 | -0.86% | - |
| May 19, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 132.24 | -0.15% | - |
| May 18, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 132.43 | -0.74% | - |
| May 15, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.43 | -0.52% | - |
| May 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.12 | -0.66% | - |
| May 13, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.02 | -0.29% | - |
| May 12, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 135.41 | -1.16% | - |
| May 11, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.00 | -1.78% | - |
| May 8, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 139.49 | -0.50% | - |
| May 7, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 140.18 | 2.39% | - |
| May 6, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 136.90 | 0.80% | - |
| May 5, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 135.81 | -1.12% | - |
| May 4, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 137.35 | 0.29% | - |
| Apr 30, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 136.95 | -2.55% | - |
| Apr 29, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 140.53 | -2.11% | - |
| Apr 28, 2026 | 139.65 | 144.50 | 139.65 | 144.50 | 143.56 | 3.21% | 22 |
| Apr 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.09 | -1.86% | - |
| Apr 24, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 141.72 | 1.28% | - |
| Apr 23, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 139.94 | -2.46% | - |
| Apr 22, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 143.46 | -0.82% | - |
| Apr 21, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 144.65 | -0.85% | - |
| Apr 20, 2026 | 144.40 | 146.85 | 144.40 | 146.85 | 145.90 | 4.63% | 13 |
| Apr 17, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 139.44 | -0.99% | - |
| Apr 16, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 140.83 | -1.43% | - |
| Apr 15, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 142.87 | -1.03% | - |
| Apr 14, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 144.36 | -0.55% | - |
| Apr 13, 2026 | 143.80 | 146.10 | 143.80 | 146.10 | 145.15 | -1.02% | 8 |
| Apr 10, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 146.64 | -0.94% | - |
| Apr 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.03 | 0.91% | - |
| Apr 8, 2026 | 147.55 | 147.65 | 147.55 | 147.65 | 146.69 | 1.93% | 63 |
| Apr 7, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 143.91 | -2.13% | - |
| Apr 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.04 | -0.67% | - |
| Apr 1, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.03 | 0.68% | - |
| Mar 31, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.04 | 1.37% | - |
| Mar 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.05 | -0.68% | - |
| Mar 27, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 146.05 | 0.68% | 7 |
| Mar 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.05 | 1.39% | - |
| Mar 25, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.06 | 2.13% | - |
| Mar 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.08 | 1.44% | - |
| Mar 23, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 138.10 | -0.71% | 61 |